73,760€
-1,63%
Echtzeit-Aktienkurs Sysco Corp.
Bid:
Ask:
Aktienkurse zur Sysco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 74,97 | 74,97 | 73,60 | 73,77 | -1,61% | - |
| 18.12.2024 | 74,38 | 75,08 | 74,20 | 74,98 | 0,74% | - |
| 17.12.2024 | 75,44 | 75,73 | 74,26 | 74,43 | -1,34% | - |
| 16.12.2024 | 77,12 | 77,12 | 75,40 | 75,44 | -0,95% | - |
| 13.12.2024 | 76,19 | 76,77 | 75,59 | 76,16 | -0,04% | - |
| 12.12.2024 | 76,55 | 77,09 | 76,13 | 76,19 | -0,43% | - |
| 11.12.2024 | 76,77 | 77,28 | 76,47 | 76,52 | -0,39% | - |
| 10.12.2024 | 76,82 | 77,38 | 76,17 | 76,82 | -0,09% | - |
| 09.12.2024 | 76,27 | 77,37 | 75,95 | 76,89 | 0,72% | 35,00 |
| 06.12.2024 | 77,23 | 77,60 | 76,22 | 76,34 | -1,05% | - |
| 05.12.2024 | 75,62 | 77,29 | 75,48 | 77,15 | 1,59% | - |
| 04.12.2024 | 75,16 | 76,54 | 74,90 | 75,94 | 1,03% | - |
| 03.12.2024 | 72,51 | 75,72 | 72,41 | 75,17 | 3,66% | - |
| 02.12.2024 | 72,65 | 73,75 | 72,14 | 72,51 | -0,04% | - |
| 29.11.2024 | 72,75 | 73,07 | 71,90 | 72,54 | -0,29% | - |
| 28.11.2024 | 72,57 | 72,85 | 72,57 | 72,75 | 0,25% | - |
| 27.11.2024 | 72,83 | 73,37 | 72,24 | 72,57 | -0,23% | 60,00 |
| 26.11.2024 | 73,25 | 73,45 | 72,64 | 72,73 | -0,70% | - |
| 25.11.2024 | 72,76 | 73,84 | 72,18 | 73,25 | 0,69% | - |
| 22.11.2024 | 71,69 | 73,17 | 71,45 | 72,75 | 1,49% | - |
| 21.11.2024 | 69,81 | 71,88 | 69,70 | 71,68 | 2,83% | - |
| 20.11.2024 | 70,31 | 71,02 | 69,65 | 69,71 | -0,86% | - |
| 19.11.2024 | 71,48 | 71,80 | 70,17 | 70,31 | -1,71% | - |
| 18.11.2024 | 71,30 | 71,78 | 70,32 | 71,53 | 0,33% | - |
| 15.11.2024 | 71,19 | 72,31 | 70,38 | 71,30 | 0,19% | - |
| 14.11.2024 | 72,56 | 73,28 | 71,14 | 71,16 | -1,94% | - |
| 13.11.2024 | 72,75 | 72,93 | 71,52 | 72,57 | -0,30% | - |
| 12.11.2024 | 72,90 | 73,78 | 72,74 | 72,79 | -0,15% | - |
| 11.11.2024 | 71,88 | 73,86 | 71,88 | 72,90 | 1,41% | - |
| 08.11.2024 | 71,16 | 72,74 | 71,16 | 71,89 | 1,02% | - |
| 07.11.2024 | 71,58 | 71,84 | 70,68 | 71,16 | -0,59% | - |
| 06.11.2024 | 70,73 | 72,98 | 70,08 | 71,59 | 2,50% | 2,00 |
| 05.11.2024 | 69,24 | 69,89 | 68,41 | 69,84 | 0,87% | - |
| 04.11.2024 | 68,97 | 69,36 | 68,61 | 69,24 | 0,33% | - |
| 01.11.2024 | 69,14 | 69,46 | 68,81 | 69,01 | -0,20% | - |
| 31.10.2024 | 68,40 | 69,46 | 67,92 | 69,14 | 1,07% | - |
| 30.10.2024 | 68,58 | 68,90 | 67,54 | 68,41 | -0,22% | - |
| 29.10.2024 | 69,94 | 71,62 | 67,31 | 68,56 | -1,98% | - |
| 28.10.2024 | 69,02 | 70,23 | 68,46 | 69,95 | 2,15% | - |
| 25.10.2024 | 68,69 | 69,17 | 68,29 | 68,47 | -0,32% | - |
| 24.10.2024 | 69,22 | 69,33 | 67,35 | 68,69 | -0,69% | - |
| 23.10.2024 | 69,24 | 69,63 | 68,88 | 69,17 | -0,10% | - |
| 22.10.2024 | 69,08 | 69,35 | 68,72 | 69,24 | 0,25% | - |
| 21.10.2024 | 69,23 | 70,07 | 69,01 | 69,07 | -0,23% | - |
| 18.10.2024 | 69,69 | 69,85 | 69,20 | 69,23 | -0,66% | 1,00 |
| 17.10.2024 | 69,95 | 70,25 | 69,33 | 69,69 | -0,36% | - |
| 16.10.2024 | 69,41 | 70,12 | 68,95 | 69,95 | 0,77% | - |
| 15.10.2024 | 68,96 | 70,19 | 68,65 | 69,41 | 0,48% | - |
| 14.10.2024 | 67,98 | 69,47 | 67,14 | 69,08 | 1,42% | - |
| 11.10.2024 | 67,48 | 68,42 | 67,30 | 68,11 | 0,87% | - |
| 10.10.2024 | 68,20 | 69,02 | 67,29 | 67,53 | -0,95% | 10,00 |
| 09.10.2024 | 68,59 | 69,07 | 68,03 | 68,18 | -0,72% | - |
| 08.10.2024 | 68,36 | 68,72 | 67,42 | 68,67 | 0,45% | - |
| 07.10.2024 | 68,66 | 68,86 | 67,92 | 68,37 | -0,58% | - |
| 04.10.2024 | 69,03 | 69,53 | 68,54 | 68,77 | -0,43% | - |
| 03.10.2024 | 70,06 | 70,30 | 68,98 | 69,06 | -1,39% | - |
| 02.10.2024 | 70,24 | 70,57 | 69,76 | 70,03 | -0,60% | 28,00 |
| 01.10.2024 | 70,10 | 71,04 | 69,94 | 70,46 | 0,38% | - |
| 30.09.2024 | 69,53 | 70,39 | 69,07 | 70,19 | 0,91% | - |
| 27.09.2024 | 69,76 | 70,30 | 68,83 | 69,56 | -0,29% | - |
| 26.09.2024 | 68,95 | 69,88 | 68,82 | 69,76 | 1,10% | 14,00 |
| 25.09.2024 | 68,34 | 69,27 | 68,02 | 69,00 | 0,94% | - |
| 24.09.2024 | 68,56 | 68,68 | 67,64 | 68,36 | -0,23% | - |
| 23.09.2024 | 67,29 | 68,67 | 66,90 | 68,52 | 1,89% | - |
| 20.09.2024 | 66,35 | 67,65 | 66,18 | 67,25 | 1,45% | 11,00 |
| 19.09.2024 | 67,52 | 67,57 | 66,10 | 66,29 | -1,49% | 425,00 |
| 18.09.2024 | 70,00 | 70,60 | 66,63 | 67,30 | -3,80% | 220,00 |
| 17.09.2024 | 69,27 | 70,44 | 69,15 | 69,95 | 0,91% | - |
| 16.09.2024 | 68,88 | 70,07 | 68,51 | 69,32 | 0,65% | - |
| 13.09.2024 | 69,44 | 69,65 | 68,47 | 68,87 | -0,89% | - |
| 12.09.2024 | 69,22 | 69,68 | 68,70 | 69,49 | 0,29% | - |
| 11.09.2024 | 71,24 | 71,32 | 69,15 | 69,29 | -2,74% | - |
| 10.09.2024 | 71,06 | 71,57 | 70,63 | 71,24 | 0,27% | - |
| 09.09.2024 | 70,87 | 71,67 | 70,87 | 71,05 | 0,17% | - |
| 06.09.2024 | 71,09 | 71,89 | 70,55 | 70,93 | -0,15% | - |
| 05.09.2024 | 71,05 | 71,37 | 70,00 | 71,04 | -0,06% | 142,00 |
| 04.09.2024 | 70,88 | 71,43 | 70,39 | 71,08 | 0,48% | - |
| 03.09.2024 | 70,40 | 71,58 | 70,35 | 70,74 | 0,48% | 15,00 |
| 02.09.2024 | 70,25 | 70,98 | 70,25 | 70,40 | -0,28% | 9,00 |
| 30.08.2024 | 69,99 | 70,67 | 69,92 | 70,60 | 0,87% | - |
| 29.08.2024 | 68,93 | 70,28 | 68,64 | 69,99 | 1,52% | - |
| 28.08.2024 | 68,13 | 69,25 | 68,13 | 68,94 | 1,11% | - |
| 27.08.2024 | 68,98 | 69,22 | 67,93 | 68,18 | -1,07% | - |
| 26.08.2024 | 69,12 | 69,58 | 68,83 | 68,92 | -0,28% | - |
| 23.08.2024 | 69,82 | 69,95 | 68,79 | 69,12 | -1,01% | - |
| 22.08.2024 | 69,17 | 69,93 | 68,95 | 69,82 | 0,93% | - |
| 21.08.2024 | 68,58 | 69,55 | 68,58 | 69,18 | 0,88% | - |
| 20.08.2024 | 69,11 | 69,68 | 68,58 | 68,58 | -0,77% | - |
| 19.08.2024 | 69,18 | 69,78 | 69,07 | 69,11 | -0,49% | - |
| 16.08.2024 | 69,05 | 69,69 | 68,64 | 69,45 | 0,75% | - |
| 15.08.2024 | 69,03 | 69,96 | 68,46 | 68,93 | -0,04% | - |
| 14.08.2024 | 68,56 | 69,32 | 68,22 | 68,96 | 0,52% | 9,00 |
| 13.08.2024 | 69,09 | 69,13 | 67,95 | 68,60 | -0,22% | - |
| 12.08.2024 | 69,28 | 69,51 | 68,56 | 68,75 | -0,74% | - |
| 09.08.2024 | 69,20 | 69,64 | 68,53 | 69,26 | 0,10% | 150,00 |
| 08.08.2024 | 68,90 | 70,24 | 68,48 | 69,19 | 0,45% | - |
| 07.08.2024 | 68,89 | 70,04 | 68,80 | 68,88 | 0,16% | 15,00 |
| 06.08.2024 | 68,14 | 69,85 | 67,98 | 68,77 | 1,01% | - |
| 05.08.2024 | 70,31 | 70,31 | 67,59 | 68,08 | -3,14% | - |
| 02.08.2024 | 70,25 | 70,66 | 68,89 | 70,29 | 0,11% | 200,00 |